Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.349	4.349	4.204	4.310	1,146,578	-0.04(-0.89%)
Feb 25, 2010	4.339	4.349	4.146	4.349	3,440,178	-0.08(-1.74%)
Feb 24, 2010	4.561	4.580	4.358	4.426	2,266,894	-0.10(-2.13%)
Feb 23, 2010	4.985	4.985	4.503	4.522	4,070,975	-0.47(-9.46%)
Feb 22, 2010	5.014	5.014	4.889	4.995	878,280	+0.00(+0.00%)
Feb 19, 2010	4.821	5.014	4.821	4.995	1,204,992	+0.14(+2.98%)
Feb 18, 2010	4.879	4.908	4.744	4.850	1,550,282	-0.01(-0.20%)
Feb 17, 2010	4.908	5.014	4.802	4.860	1,803,148	+0.07(+1.41%)
Feb 16, 2010	5.062	5.062	4.792	4.792	4,141,738	+0.11(+2.26%)
Feb 12, 2010	4.570	4.686	4.686	4.686	1,397,502	+0.04(+0.83%)
Feb 11, 2010	4.619	4.657	4.339	4.648	2,770,257	+0.07(+1.47%)
Feb 10, 2010	4.397	4.580	4.281	4.580	3,493,984	+0.18(+4.17%)
Feb 09, 2010	4.252	4.421	4.223	4.397	1,573,328	+0.23(+5.56%)
Feb 08, 2010	4.098	4.310	4.002	4.165	1,853,994	+0.06(+1.41%)
Feb 05, 2010	3.973	4.146	3.857	4.108	2,792,676	+0.13(+3.40%)
Feb 04, 2010	4.339	4.339	3.891	3.973	5,414,506	+0.01(+0.24%)
Feb 03, 2010	3.963	4.011	3.799	3.963	1,833,205	-0.04(-0.96%)
Feb 02, 2010	3.770	4.040	3.741	4.002	2,921,509	+0.23(+6.14%)
Feb 01, 2010	3.558	3.809	3.558	3.770	1,963,327	+0.26(+7.42%)
Jan 29, 2010	3.770	3.847	3.481	3.510	3,239,286	-0.19(-5.21%)
Jan 28, 2010	4.011	4.040	3.625	3.703	2,745,789	-0.31(-7.69%)
Jan 27, 2010	3.953	4.069	3.867	4.011	815,726	+0.05(+1.22%)
Jan 26, 2010	3.944	4.079	3.876	3.963	1,160,504	+0.00(+0.00%)
Jan 25, 2010	4.059	4.093	3.944	3.963	1,780,434	-0.05(-1.20%)
Jan 22, 2010	4.378	4.387	3.982	4.011	3,315,675	-0.54(-11.86%)
Jan 21, 2010	4.590	4.667	4.455	4.551	1,205,428	-0.04(-0.84%)
Jan 20, 2010	4.705	4.744	4.493	4.590	957,606	-0.17(-3.64%)
Jan 19, 2010	4.696	4.763	4.619	4.763	753,644	+0.08(+1.65%)
Jan 15, 2010	4.869	4.686	4.686	4.686	750,865	-0.15(-3.19%)
Jan 14, 2010	4.754	4.869	4.686	4.840	486,002	+0.05(+1.01%)
Jan 13, 2010	4.705	4.821	4.599	4.792	825,867	+0.11(+2.26%)
Jan 12, 2010	4.927	4.975	4.667	4.686	1,032,058	-0.27(-5.45%)
Jan 11, 2010	5.081	5.091	4.927	4.956	897,501	-0.09(-1.72%)
Jan 08, 2010	5.014	5.091	4.975	5.043	560,771	+0.00(+0.00%)
Jan 07, 2010	5.014	5.110	4.850	5.043	832,014	+0.04(+0.77%)
Jan 06, 2010	5.062	5.197	4.850	5.004	2,261,181	-0.09(-1.70%)
Jan 05, 2010	5.188	5.188	5.091	5.091	1,523,188	-0.12(-2.22%)
Jan 04, 2010	5.159	5.255	5.014	5.207	819,792	+0.12(+2.27%)
Dec 31, 2009	5.149	5.091	5.091	5.091	648,295	-0.05(-0.94%)
Dec 30, 2009	5.178	5.313	5.053	5.139	933,988	-0.08(-1.48%)
Dec 29, 2009	5.467	5.544	5.188	5.216	519,769	-0.20(-3.74%)
Dec 28, 2009	5.409	5.544	5.332	5.419	1,234,579	+0.00(+0.00%)
Dec 24, 2009	5.265	5.448	5.168	5.419	1,017,924	+0.16(+3.12%)
Dec 23, 2009	5.236	5.276	5.144	5.255	1,492,533	+0.12(+2.25%)
Dec 22, 2009	4.725	5.168	4.705	5.139	1,933,703	+0.43(+9.22%)
Dec 21, 2009	4.763	4.802	4.599	4.705	1,015,623	-0.02(-0.41%)
Dec 18, 2009	4.734	4.792	4.590	4.725	1,629,872	+0.06(+1.24%)
Dec 17, 2009	4.696	4.811	4.503	4.667	737,859	-0.10(-2.02%)
Dec 16, 2009	4.696	4.850	4.609	4.763	652,008	+0.14(+3.13%)
Dec 15, 2009	4.802	4.860	4.619	4.619	882,025	-0.18(-3.82%)
Dec 14, 2009	4.744	4.821	4.696	4.802	990,652	+0.01(+0.20%)
Dec 11, 2009	4.676	4.821	4.628	4.792	1,305,639	+0.18(+3.97%)
Dec 10, 2009	4.744	4.744	4.561	4.609	812,209	-0.10(-2.05%)
Dec 09, 2009	4.628	4.725	4.541	4.705	680,965	+0.09(+1.88%)
Dec 08, 2009	4.551	4.648	4.464	4.619	739,011	+0.00(+0.00%)
Dec 07, 2009	4.513	4.686	4.464	4.619	748,340	+0.11(+2.35%)
Dec 04, 2009	4.339	4.619	4.300	4.513	1,424,373	+0.27(+6.36%)
Dec 03, 2009	4.281	4.339	4.223	4.243	593,388	+0.00(+0.00%)
Dec 02, 2009	4.165	4.310	4.165	4.243	940,198	+0.09(+2.09%)